ＨＩＯＫＩ(6866)の株価時系列情報
ＨＩＯＫＩ(6866)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,620 | 5,630 | 5,470 | 5,540 | 70,200 |
| 2025/06/12 | 5,720 | 5,720 | 5,630 | 5,630 | 27,100 |
| 2025/06/11 | 5,710 | 5,710 | 5,650 | 5,690 | 29,000 |
| 2025/06/10 | 5,660 | 5,690 | 5,640 | 5,670 | 35,500 |
| 2025/06/09 | 5,640 | 5,650 | 5,630 | 5,640 | 16,700 |
| 2025/06/06 | 5,640 | 5,660 | 5,620 | 5,620 | 23,200 |
| 2025/06/05 | 5,660 | 5,680 | 5,610 | 5,640 | 22,200 |
| 2025/06/04 | 5,670 | 5,710 | 5,650 | 5,690 | 22,100 |
| 2025/06/03 | 5,650 | 5,700 | 5,640 | 5,650 | 24,000 |
| 2025/06/02 | 5,730 | 5,760 | 5,640 | 5,650 | 24,800 |
| 2025/05/30 | 5,760 | 5,760 | 5,700 | 5,730 | 27,700 |
| 2025/05/29 | 5,730 | 5,760 | 5,710 | 5,760 | 24,000 |
| 2025/05/28 | 5,730 | 5,770 | 5,690 | 5,720 | 28,400 |
| 2025/05/27 | 5,720 | 5,720 | 5,680 | 5,700 | 11,400 |
| 2025/05/26 | 5,690 | 5,720 | 5,680 | 5,720 | 21,900 |
| 2025/05/23 | 5,700 | 5,710 | 5,670 | 5,700 | 16,200 |
| 2025/05/22 | 5,640 | 5,710 | 5,590 | 5,670 | 21,400 |
| 2025/05/21 | 5,650 | 5,690 | 5,650 | 5,650 | 26,500 |
| 2025/05/20 | 5,740 | 5,760 | 5,640 | 5,650 | 32,100 |
| 2025/05/19 | 5,780 | 5,800 | 5,690 | 5,720 | 25,100 |
| 2025/05/16 | 5,710 | 5,780 | 5,650 | 5,760 | 29,900 |
| 2025/05/15 | 5,750 | 5,770 | 5,710 | 5,740 | 24,700 |
| 2025/05/14 | 5,870 | 5,910 | 5,770 | 5,820 | 41,100 |
| 2025/05/13 | 5,880 | 5,880 | 5,800 | 5,850 | 53,400 |
| 2025/05/12 | 5,790 | 5,810 | 5,710 | 5,770 | 33,900 |
| 2025/05/09 | 5,710 | 5,750 | 5,680 | 5,730 | 33,100 |
| 2025/05/08 | 5,640 | 5,660 | 5,540 | 5,660 | 45,700 |
| 2025/05/07 | 5,710 | 5,710 | 5,630 | 5,640 | 35,900 |
| 2025/05/02 | 5,690 | 5,710 | 5,620 | 5,690 | 35,800 |
| 2025/05/01 | 5,700 | 5,740 | 5,630 | 5,660 | 42,400 |
| 2025/04/30 | 5,790 | 5,790 | 5,650 | 5,690 | 58,000 |
| 2025/04/28 | 5,820 | 5,820 | 5,730 | 5,770 | 31,400 |
| 2025/04/25 | 5,700 | 5,790 | 5,690 | 5,750 | 31,800 |
| 2025/04/24 | 5,720 | 5,720 | 5,670 | 5,700 | 30,300 |
| 2025/04/23 | 5,720 | 5,790 | 5,700 | 5,720 | 37,300 |
| 2025/04/22 | 5,550 | 5,700 | 5,550 | 5,660 | 28,800 |
| 2025/04/21 | 5,710 | 5,730 | 5,550 | 5,570 | 65,100 |
| 2025/04/18 | 5,860 | 5,860 | 5,730 | 5,750 | 49,800 |
| 2025/04/17 | 5,760 | 5,830 | 5,760 | 5,820 | 44,500 |
| 2025/04/16 | 5,960 | 6,000 | 5,700 | 5,750 | 257,300 |
| 2025/04/15 | 6,360 | 6,420 | 6,290 | 6,360 | 81,900 |
| 2025/04/14 | 6,260 | 6,280 | 6,150 | 6,260 | 30,000 |
| 2025/04/11 | 6,150 | 6,160 | 5,980 | 6,140 | 36,800 |
| 2025/04/10 | 6,390 | 6,400 | 6,300 | 6,350 | 33,600 |
| 2025/04/09 | 5,960 | 6,000 | 5,790 | 5,890 | 37,000 |
| 2025/04/08 | 5,900 | 6,220 | 5,900 | 6,060 | 33,700 |
| 2025/04/07 | 5,800 | 5,950 | 5,720 | 5,760 | 72,200 |
| 2025/04/04 | 6,580 | 6,660 | 6,240 | 6,350 | 55,800 |
| 2025/04/03 | 6,890 | 6,890 | 6,710 | 6,780 | 44,800 |
| 2025/04/02 | 7,140 | 7,140 | 6,950 | 7,040 | 25,800 |
| 2025/04/01 | 7,080 | 7,160 | 7,030 | 7,030 | 19,300 |
| 2025/03/31 | 7,160 | 7,190 | 7,030 | 7,050 | 26,500 |
| 2025/03/28 | 7,250 | 7,420 | 7,210 | 7,250 | 36,800 |
| 2025/03/27 | 7,150 | 7,250 | 7,140 | 7,250 | 28,200 |
| 2025/03/26 | 7,250 | 7,260 | 7,180 | 7,210 | 25,500 |
| 2025/03/25 | 7,160 | 7,270 | 7,160 | 7,270 | 16,300 |
| 2025/03/24 | 7,200 | 7,220 | 7,160 | 7,180 | 11,000 |
| 2025/03/21 | 7,220 | 7,270 | 7,180 | 7,240 | 18,700 |
| 2025/03/19 | 7,260 | 7,310 | 7,200 | 7,260 | 17,400 |
| 2025/03/18 | 7,250 | 7,300 | 7,220 | 7,270 | 20,100 |
| 2025/03/17 | 7,260 | 7,310 | 7,230 | 7,250 | 18,700 |
| 2025/03/14 | 7,300 | 7,310 | 7,220 | 7,250 | 17,000 |
| 2025/03/13 | 7,320 | 7,350 | 7,180 | 7,240 | 20,800 |
| 2025/03/12 | 7,280 | 7,280 | 7,190 | 7,270 | 21,700 |
| 2025/03/11 | 7,300 | 7,360 | 7,180 | 7,330 | 20,200 |
| 2025/03/10 | 7,380 | 7,380 | 7,260 | 7,350 | 16,800 |
| 2025/03/07 | 7,430 | 7,490 | 7,350 | 7,380 | 22,200 |
| 2025/03/06 | 7,200 | 7,430 | 7,200 | 7,430 | 18,000 |
| 2025/03/05 | 7,050 | 7,190 | 7,040 | 7,170 | 15,500 |
| 2025/03/04 | 7,070 | 7,070 | 6,990 | 7,030 | 26,200 |
| 2025/03/03 | 7,110 | 7,150 | 7,020 | 7,040 | 18,300 |
| 2025/02/28 | 7,200 | 7,230 | 7,130 | 7,130 | 35,200 |
| 2025/02/27 | 7,150 | 7,220 | 7,140 | 7,220 | 24,900 |
| 2025/02/26 | 7,150 | 7,190 | 7,050 | 7,150 | 19,400 |
| 2025/02/25 | 7,100 | 7,270 | 7,100 | 7,200 | 23,700 |
| 2025/02/21 | 7,200 | 7,200 | 7,090 | 7,130 | 22,500 |
| 2025/02/20 | 7,250 | 7,290 | 7,070 | 7,110 | 28,000 |
| 2025/02/19 | 7,020 | 7,230 | 7,020 | 7,220 | 23,500 |
| 2025/02/18 | 7,000 | 7,100 | 6,960 | 7,010 | 21,300 |
| 2025/02/17 | 7,170 | 7,170 | 7,010 | 7,010 | 16,900 |
| 2025/02/14 | 7,340 | 7,340 | 7,140 | 7,160 | 19,100 |
| 2025/02/13 | 7,270 | 7,360 | 7,230 | 7,280 | 13,000 |
| 2025/02/12 | 7,290 | 7,300 | 7,200 | 7,210 | 14,200 |
| 2025/02/10 | 7,270 | 7,400 | 7,270 | 7,280 | 11,000 |
| 2025/02/07 | 7,410 | 7,500 | 7,340 | 7,340 | 22,600 |
| 2025/02/06 | 7,410 | 7,530 | 7,410 | 7,430 | 12,500 |
| 2025/02/05 | 7,560 | 7,610 | 7,420 | 7,420 | 19,100 |
| 2025/02/04 | 7,810 | 7,810 | 7,500 | 7,500 | 28,000 |
| 2025/02/03 | 7,700 | 7,780 | 7,630 | 7,670 | 31,800 |
| 2025/01/31 | 7,890 | 7,930 | 7,690 | 7,750 | 43,500 |
| 2025/01/30 | 7,890 | 7,960 | 7,820 | 7,960 | 43,600 |
| 2025/01/29 | 7,880 | 8,020 | 7,840 | 7,950 | 48,500 |
| 2025/01/28 | 7,990 | 8,070 | 7,800 | 7,860 | 85,200 |
| 2025/01/27 | 7,750 | 8,190 | 7,750 | 8,140 | 216,300 |
| 2025/01/24 | 7,500 | 7,530 | 7,370 | 7,450 | 58,300 |
| 2025/01/23 | 7,590 | 7,600 | 7,420 | 7,480 | 43,200 |
| 2025/01/22 | 7,390 | 7,560 | 7,350 | 7,510 | 45,200 |
| 2025/01/21 | 7,270 | 7,350 | 7,230 | 7,350 | 44,500 |
| 2025/01/20 | 7,000 | 7,240 | 7,000 | 7,200 | 36,600 |
| 2025/01/17 | 6,990 | 6,990 | 6,910 | 6,950 | 20,800 |
| 2025/01/16 | 7,060 | 7,100 | 6,980 | 6,990 | 15,200 |
| 2025/01/15 | 6,940 | 7,050 | 6,930 | 7,010 | 22,100 |
| 2025/01/14 | 6,920 | 7,040 | 6,890 | 6,940 | 24,500 |
| 2025/01/10 | 7,060 | 7,090 | 6,990 | 7,000 | 27,800 |
| 2025/01/09 | 7,140 | 7,140 | 7,050 | 7,100 | 34,200 |
| 2025/01/08 | 7,230 | 7,270 | 7,170 | 7,170 | 19,100 |
| 2025/01/07 | 7,260 | 7,330 | 7,220 | 7,290 | 31,000 |
| 2025/01/06 | 7,530 | 7,530 | 7,230 | 7,230 | 35,000 |
| 2024/12/30 | 7,600 | 7,680 | 7,460 | 7,530 | 38,200 |
| 2024/12/27 | 7,550 | 7,590 | 7,500 | 7,570 | 16,100 |
| 2024/12/26 | 7,600 | 7,630 | 7,560 | 7,600 | 22,400 |
| 2024/12/25 | 7,550 | 7,600 | 7,500 | 7,600 | 10,800 |
| 2024/12/24 | 7,570 | 7,580 | 7,500 | 7,520 | 11,400 |
| 2024/12/23 | 7,510 | 7,550 | 7,480 | 7,550 | 17,300 |
| 2024/12/20 | 7,570 | 7,590 | 7,450 | 7,450 | 30,200 |
| 2024/12/19 | 7,470 | 7,630 | 7,450 | 7,550 | 26,200 |
| 2024/12/18 | 7,610 | 7,630 | 7,490 | 7,590 | 20,200 |
| 2024/12/17 | 7,610 | 7,690 | 7,550 | 7,610 | 30,500 |
| 2024/12/16 | 7,710 | 7,830 | 7,570 | 7,610 | 22,000 |
| 2024/12/13 | 7,430 | 7,680 | 7,430 | 7,670 | 32,900 |
| 2024/12/12 | 7,510 | 7,580 | 7,480 | 7,520 | 28,800 |
| 2024/12/11 | 7,510 | 7,510 | 7,410 | 7,430 | 20,700 |
| 2024/12/10 | 7,530 | 7,530 | 7,380 | 7,450 | 30,800 |
| 2024/12/09 | 7,350 | 7,530 | 7,320 | 7,450 | 26,200 |
| 2024/12/06 | 7,370 | 7,450 | 7,300 | 7,420 | 29,200 |
| 2024/12/05 | 7,430 | 7,430 | 7,350 | 7,400 | 34,300 |
| 2024/12/04 | 7,510 | 7,530 | 7,390 | 7,440 | 28,000 |
| 2024/12/03 | 7,560 | 7,610 | 7,520 | 7,580 | 22,300 |
| 2024/12/02 | 7,650 | 7,680 | 7,500 | 7,570 | 16,400 |
| 2024/11/29 | 7,670 | 7,720 | 7,610 | 7,670 | 10,700 |
| 2024/11/28 | 7,600 | 7,680 | 7,550 | 7,670 | 15,500 |
| 2024/11/27 | 7,590 | 7,610 | 7,440 | 7,600 | 20,200 |
| 2024/11/26 | 7,650 | 7,750 | 7,530 | 7,590 | 18,100 |
| 2024/11/25 | 7,720 | 7,780 | 7,650 | 7,650 | 33,100 |
| 2024/11/22 | 7,690 | 7,750 | 7,620 | 7,680 | 15,200 |
| 2024/11/21 | 7,880 | 7,890 | 7,680 | 7,740 | 39,700 |
| 2024/11/20 | 7,870 | 7,950 | 7,860 | 7,920 | 24,000 |
| 2024/11/19 | 7,880 | 7,980 | 7,850 | 7,870 | 12,600 |
| 2024/11/18 | 8,020 | 8,030 | 7,830 | 7,830 | 15,000 |
| 2024/11/15 | 8,060 | 8,070 | 7,930 | 8,020 | 14,600 |
| 2024/11/14 | 8,030 | 8,210 | 8,000 | 8,000 | 30,900 |
| 2024/11/13 | 8,030 | 8,110 | 8,020 | 8,060 | 18,700 |
| 2024/11/12 | 8,150 | 8,180 | 8,060 | 8,110 | 17,800 |
| 2024/11/11 | 8,080 | 8,160 | 8,050 | 8,150 | 19,500 |
| 2024/11/08 | 8,180 | 8,200 | 8,090 | 8,150 | 21,300 |
| 2024/11/07 | 8,190 | 8,200 | 8,010 | 8,180 | 23,200 |
| 2024/11/06 | 8,220 | 8,290 | 8,100 | 8,190 | 19,200 |
| 2024/11/05 | 8,250 | 8,270 | 8,120 | 8,230 | 25,700 |
| 2024/11/01 | 8,240 | 8,380 | 8,110 | 8,130 | 23,300 |
| 2024/10/31 | 8,160 | 8,300 | 8,030 | 8,260 | 38,500 |
| 2024/10/30 | 8,050 | 8,250 | 7,990 | 8,160 | 55,700 |
| 2024/10/29 | 8,160 | 8,210 | 7,990 | 7,990 | 47,300 |
| 2024/10/28 | 8,110 | 8,220 | 8,090 | 8,210 | 29,200 |
| 2024/10/25 | 7,990 | 8,120 | 7,960 | 8,010 | 39,400 |
| 2024/10/24 | 8,650 | 8,670 | 8,070 | 8,070 | 74,800 |
| 2024/10/23 | 8,580 | 8,740 | 8,480 | 8,720 | 54,900 |
| 2024/10/22 | 8,360 | 8,660 | 8,300 | 8,630 | 70,500 |
| 2024/10/21 | 8,310 | 8,420 | 8,280 | 8,340 | 19,500 |
| 2024/10/18 | 8,200 | 8,350 | 8,130 | 8,310 | 35,500 |
| 2024/10/17 | 7,840 | 8,210 | 7,840 | 8,100 | 56,700 |
| 2024/10/16 | 8,300 | 8,320 | 7,750 | 7,800 | 99,100 |
| 2024/10/15 | 8,280 | 8,400 | 8,090 | 8,350 | 45,300 |
| 2024/10/11 | 8,210 | 8,320 | 8,210 | 8,290 | 24,100 |
| 2024/10/10 | 8,440 | 8,460 | 8,250 | 8,250 | 25,200 |
| 2024/10/09 | 8,320 | 8,460 | 8,320 | 8,440 | 39,600 |
| 2024/10/08 | 8,290 | 8,360 | 8,230 | 8,320 | 22,700 |
| 2024/10/07 | 8,420 | 8,430 | 8,250 | 8,290 | 27,300 |
| 2024/10/04 | 8,230 | 8,360 | 8,230 | 8,300 | 15,700 |
| 2024/10/03 | 8,290 | 8,290 | 8,130 | 8,200 | 15,900 |
| 2024/10/02 | 8,240 | 8,330 | 8,100 | 8,160 | 26,800 |
| 2024/10/01 | 8,270 | 8,370 | 8,220 | 8,280 | 12,700 |
| 2024/09/30 | 8,160 | 8,360 | 8,160 | 8,220 | 17,700 |
| 2024/09/27 | 8,390 | 8,430 | 8,300 | 8,380 | 18,800 |
| 2024/09/26 | 8,290 | 8,400 | 8,200 | 8,350 | 30,800 |
| 2024/09/25 | 8,190 | 8,300 | 8,050 | 8,260 | 22,600 |
| 2024/09/24 | 8,300 | 8,350 | 8,190 | 8,220 | 17,400 |
| 2024/09/20 | 8,370 | 8,370 | 8,210 | 8,210 | 28,900 |
| 2024/09/19 | 8,140 | 8,320 | 8,140 | 8,250 | 29,600 |
| 2024/09/18 | 8,100 | 8,110 | 7,970 | 8,060 | 16,900 |
| 2024/09/17 | 8,090 | 8,090 | 7,840 | 7,950 | 24,900 |
| 2024/09/13 | 8,190 | 8,240 | 8,050 | 8,110 | 23,100 |
| 2024/09/12 | 8,150 | 8,340 | 8,090 | 8,250 | 25,600 |
| 2024/09/11 | 8,030 | 8,120 | 7,860 | 7,930 | 19,500 |
| 2024/09/10 | 8,150 | 8,200 | 8,080 | 8,110 | 15,900 |
| 2024/09/09 | 8,010 | 8,160 | 7,960 | 8,150 | 13,700 |
| 2024/09/06 | 8,280 | 8,280 | 8,120 | 8,160 | 13,700 |
| 2024/09/05 | 8,110 | 8,330 | 8,110 | 8,190 | 22,000 |
| 2024/09/04 | 8,170 | 8,490 | 8,070 | 8,190 | 42,200 |
| 2024/09/03 | 8,070 | 8,300 | 8,070 | 8,300 | 22,500 |
| 2024/09/02 | 8,100 | 8,110 | 7,900 | 8,030 | 16,000 |
| 2024/08/30 | 8,130 | 8,190 | 8,070 | 8,100 | 20,700 |
| 2024/08/29 | 8,000 | 8,110 | 7,950 | 8,110 | 23,800 |
| 2024/08/28 | 8,050 | 8,120 | 7,960 | 8,100 | 9,700 |
| 2024/08/27 | 8,030 | 8,240 | 8,020 | 8,170 | 21,500 |
| 2024/08/26 | 7,940 | 8,030 | 7,900 | 8,030 | 19,000 |
| 2024/08/23 | 8,000 | 8,030 | 7,830 | 7,940 | 16,300 |
| 2024/08/22 | 7,800 | 8,070 | 7,760 | 8,000 | 40,500 |
| 2024/08/21 | 7,660 | 7,770 | 7,550 | 7,660 | 20,700 |
| 2024/08/20 | 7,730 | 7,860 | 7,720 | 7,830 | 20,600 |
| 2024/08/19 | 7,500 | 7,730 | 7,500 | 7,610 | 19,900 |